Tour v500
TLT
iShares 20+ Year Treasury Bond ETF
$82.06 -0.85%
$82.04 (-0.03%)🌙
as of 08/10 04:00 PM
(8/10 15:16) ◀
|
Monday, August 10, 2026 (4:00pm)
January 2026
|
▶
◀ 8/10 16:00

Option Volume

Detail
ℹ
Current (08/10 4:00pm) 458,770
Calls: 261,416 (57%)
Puts: 197,354 (43%)
Prior (08/07) 463,199
Calls: 262,612 (57%)
Puts: 200,587 (43%)
Current vs Prior -0.96%
Calls: -0.46% (Calls)
Puts: -1.61% (Puts)
Prior 7-Day Total 2,760,837
Calls: 1,641,334 (59%)
Puts: 1,119,503 (41%)
Prior 7-Day Average 394,405
Calls: 234,476 (59%)
Puts: 159,929 (41%)
Current vs Prior 7-Day Avg +16.32%
Calls: +11.49%
Puts: +23.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 4:00pm) $75.74M
Calls: $65.00M (86%)
Puts: $10.74M (14%)
Prior (08/07) $37.24M
Calls: $29.20M (78%)
Puts: $8.05M (22%)
Current vs Prior +103.37%
Calls: +122.63%
Puts: +33.50%
Prior 7-Day Total $322.68M
Calls: $257.78M (80%)
Puts: $64.91M (20%)
Prior 7-Day Average $46.10M
Calls: $36.83M (80%)
Puts: $9.27M (20%)
Current vs Prior 7-Day Avg +64.30%
Calls: +76.51%
Puts: +15.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 4:00pm) 0.75
Prior (08/07) 0.76
Current vs Prior -1.16%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +11.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 4:00pm) 3,151,929
Calls: 1,686,177 (53%)
Puts: 1,465,752 (47%)
Prior (08/07) 3,269,821
Calls: 1,789,669 (55%)
Puts: 1,480,152 (45%)
Current vs Prior -3.61%
Prior 7-Day Total 19,201,474
Calls: 10,916,023 (57%)
Puts: 8,285,451 (43%)
Prior 7-Day Average 2,743,067
Calls: 1,559,431 (57%)
Puts: 1,183,635 (43%)
Current vs Prior 7-Day Avg +14.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/10) | Next (08/12)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 0.65% | 1.08%1.35% | 1.86%1.46% | 3.62%
Prior 0.83% | 1.16%0.64% | 1.38%1.46% | 3.54%
Current vs Prior +30.09% | +16.61%+111.23% | +35.35%+0.01% | +2.23%
Prior 7-Day Avg 0.93% | 1.21%0.93% | 1.65%2.03% | 3.82%
Current vs 7-Day Avg +17.19% | +11.56%+45.64% | +13.12%-27.88% | -5.22%
Prior 7-Day Eod 0.83% | 1.16%0.64% | 1.38%1.46% | 3.55%
Current vs 7-Day Eod +30.09% | +16.61%+111.23% | +35.35%+0.01% | +1.88%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.88% | 2.62%
Calls: 6.25% | 2.17%
Puts: 3.51% | 3.08%
Prior 5.83% | 3.23%
Calls: 5.41% | 1.92%
Puts: 6.25% | 4.55%
Current vs Prior -16.30% | -18.89%
Prior 7-Day Avg 5.90% | 4.52%
Calls: 5.60% | 4.31%
Puts: 6.20% | 4.73%
Current vs 7-Day Avg -17.25% | -42.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($65.00M) vs puts ($10.74M). Massive premium surge with dollar volume up 103% vs prior. Dollar volume significantly above 7-day average (64% higher).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHNEUTRALBULLISH
11:00BULLISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 313 of results (avg 3.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1213.0013.10$13.050.8%541.00--
$81.50Aug 281.231.24$1.230.8%880.621.4K
$70.00Aug 1212.0012.10$12.050.8%541.00--
$71.00Aug 1211.0011.10$11.050.9%571.00--
$80.50Sep 112.102.12$2.110.9%20.729
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 241.171.18$1.170.9%860.71--
$98.00Aug 1015.9016.05$15.980.9%111.00--
$97.00Sep 1815.0015.15$15.081.0%--0.99298
$97.00Aug 1014.9015.05$14.981.0%191.00--
$83.50Sep 111.982.00$1.991.0%440.72264

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 190.050.06$0.0616.7%1040.09824
$84.50Aug 210.050.06$0.0616.7%8140.074.1K
$86.50Sep 40.050.06$0.0616.7%1350.05312
$87.00Sep 110.050.06$0.0616.7%1.0K0.05211
$88.00Sep 180.050.06$0.0616.7%4710.0436.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 210.050.06$0.0616.7%1.1K0.0612.6K
$74.00Sep 180.050.06$0.0616.7%10.032.4K
$80.50Aug 170.060.07$0.0714.3%1360.111.0K
$79.00Aug 240.060.07$0.0714.3%250.07--
$78.00Aug 280.060.07$0.0714.3%60.06621

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1012.9513.10$13.021.2%1331.002
$70.00Aug 1011.9512.10$12.021.2%1651.002
$71.00Aug 1010.9511.10$11.021.4%7071.0012
$72.00Aug 109.9510.10$10.021.5%6871.003
$73.00Aug 108.959.10$9.021.7%841.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 1014.9015.05$14.981.0%191.00--
$98.00Aug 1015.9016.05$15.980.9%111.00--
$93.00Aug 1010.9011.05$10.981.4%161.00--
$94.00Aug 1011.9012.05$11.981.3%161.00--
$95.00Aug 1012.9013.05$12.981.2%131.00--

Most actively traded options today. High liquidity = easy entry/exit. 421 active (total vol 458.4K, top 45.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 143.003.15$3.084.9%45.2K1.0010
$78.00Aug 144.004.15$4.083.7%45.2K1.003
$76.00Aug 216.106.20$6.151.6%18.6K1.0010
$75.00Aug 217.107.20$7.151.4%18.4K1.0095
$83.00Sep 180.760.77$0.771.3%13.2K0.3636.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 120.100.11$0.119.1%28.0K0.2425.4K
$77.00Sep 180.130.14$0.147.1%25.1K0.0859.1K
$82.00Aug 120.260.27$0.273.7%18.5K0.4815.6K
$83.00Sep 181.721.74$1.731.2%12.8K0.64108.2K
$81.00Sep 180.770.79$0.782.6%10.8K0.39177.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 1596.4%, max 4142.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 10Sep 18783.7%20.1%3795.6%185233
$90.00Aug 10Sep 18476.4%14.0%3299.4%28632.7K
$89.00Aug 10Sep 18425.1%13.3%3093.5%634.4K
$75.00Aug 10Sep 18469.6%15.2%2996.2%212563
$88.00Aug 10Sep 18372.5%12.8%2809.8%47150.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 10Sep 18851.6%20.1%4142.9%1116
$97.00Aug 10Sep 18807.5%19.1%4137.9%19298
$96.00Aug 10Sep 18762.7%18.0%4132.4%151.1K
$95.00Aug 10Sep 18717.2%17.0%4127.0%132.0K
$94.00Aug 10Sep 18670.9%18.0%3635.9%161.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 9.00, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.10$0.90$0.109.00$85.10
$83.00$84.00Aug 24$0.20$0.80$0.204.00$83.20
$84.00$85.00Sep 18$0.20$0.80$0.204.00$84.20
$83.50$84.00Aug 28$0.11$0.39$0.113.55$83.61
$83.00$83.50Aug 21$0.12$0.38$0.123.17$83.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$78.00Sep 18$0.11$0.89$0.118.09$78.89
$81.00$80.00Aug 24$0.15$0.85$0.155.67$80.85
$80.00$79.00Sep 18$0.19$0.81$0.194.26$79.81
$81.50$81.00Aug 14$0.10$0.40$0.104.00$81.40
$80.50$80.00Sep 11$0.11$0.39$0.113.55$80.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 9.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$79.00Sep 18$0.90$0.90$0.109.00$78.90
$80.00$81.00Aug 24$0.84$0.84$0.165.25$80.84
$79.00$80.00Sep 18$0.84$0.84$0.165.25$79.84
$80.50$81.00Aug 28$0.40$0.40$0.104.00$80.90
$80.00$80.50Sep 11$0.40$0.40$0.104.00$80.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$83.00Aug 24$0.83$0.83$0.174.88$83.17
$85.00$84.00Sep 18$0.82$0.82$0.184.56$84.18
$83.50$83.00Aug 19$0.40$0.40$0.104.00$83.10
$84.00$83.50Sep 4$0.40$0.40$0.104.00$83.60
$83.50$83.00Aug 21$0.39$0.39$0.113.55$83.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.12, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 10Aug 12$0.0687.2%14.0%
$82.50Aug 10Aug 12$0.1142.4%11.9%
$79.50Aug 14Aug 21$0.1216.0%13.4%
$81.50Aug 10Aug 12$0.1351.2%12.4%
$82.00Aug 10Aug 12$0.279.2%11.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 14Aug 21$0.0616.0%13.4%
$78.50Aug 28Sep 4$0.0613.9%12.9%
$98.00Aug 10Sep 18$0.07851.6%20.1%
$82.50Aug 10Aug 12$0.0942.4%11.9%
$90.00Aug 10Sep 18$0.09476.4%14.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 0.07% of stock, avg 4.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 10$0.05$0.01$0.06$81.94$82.060.07%
$82.50Aug 10$0.01$0.48$0.49$82.01$82.990.60%
$81.50Aug 10$0.53$0.01$0.54$80.96$82.040.66%
$82.00Aug 12$0.32$0.27$0.59$81.41$82.590.72%
$82.50Aug 12$0.12$0.57$0.69$81.81$83.190.84%
$81.50Aug 12$0.66$0.11$0.77$80.73$82.270.94%
$82.00Aug 14$0.46$0.37$0.83$81.17$82.831.01%
$82.50Aug 14$0.23$0.65$0.88$81.62$83.381.07%
$82.00Aug 17$0.51$0.42$0.93$81.07$82.931.13%
$82.50Aug 17$0.28$0.69$0.97$81.53$83.471.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 204 found (cheapest 0.10% of stock, avg 0.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$80.50Aug 14$0.03$0.05$0.08$80.42$84.08
$84.00$80.00Aug 17$0.04$0.04$0.08$79.92$84.08
$83.00$81.00Aug 12$0.04$0.05$0.09$80.91$83.09
$83.50$80.50Aug 14$0.05$0.05$0.10$80.40$83.60
$83.50$80.00Aug 17$0.07$0.04$0.11$79.89$83.61
$84.00$80.50Aug 17$0.04$0.07$0.11$80.39$84.11
$84.50$80.00Aug 19$0.04$0.08$0.12$79.88$84.62
$85.00$79.00Aug 24$0.05$0.07$0.12$78.88$85.12
$84.00$81.00Aug 14$0.03$0.10$0.13$80.87$84.13
$83.50$80.50Aug 17$0.07$0.07$0.14$80.36$83.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 6.14, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/7980/81Sep 18$0.86$0.146.14$78.14$80.86
79/8081/82Sep 18$0.81$0.194.26$79.19$81.81
80/8182/82Sep 4$0.40$0.104.00$80.60$82.40
80/8182/83Sep 18$0.74$0.262.85$80.26$82.74
78/7981/82Sep 18$0.73$0.272.70$78.27$81.73
81/8282/82Aug 19$0.36$0.142.57$81.14$82.36
80/8082/82Sep 11$0.36$0.142.57$80.14$82.36
81/8283/84Sep 18$0.72$0.282.57$81.28$83.72
82/8282/83Aug 19$0.34$0.162.12$81.66$82.84
79/8082/83Sep 18$0.66$0.341.94$79.34$82.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Sep 18$0.05$0.9519.00
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$75.00$76.00$77.00Sep 18$0.08$0.9211.50
$79.00$80.00$81.00Sep 18$0.09$0.9110.11
$83.00$83.50$84.00Aug 19$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.08$0.9211.50
$79.00$80.00$81.00Sep 18$0.08$0.9211.50
$84.00$85.00$86.00Sep 18$0.08$0.9211.50
$85.00$86.00$87.00Sep 18$0.08$0.9211.50
$79.00$80.00$81.00Aug 24$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $--, 109 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$94.001:2Sep 11$0.00$4.00
$70.00$75.001:2Aug 14-$2.08$2.92
$70.00$75.001:2Sep 18-$2.33$2.67
$75.00$78.001:2Aug 28-$1.33$1.67
$75.00$78.001:2Sep 11-$1.43$1.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$70.001:2Aug 14-$0.01$3.99
$74.00$71.001:2Sep 4-$0.01$2.99
$88.00$85.001:2Aug 28-$0.02$2.98
$72.00$70.001:2Aug 28-$0.01$1.99
$79.00$78.001:2Aug 17$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 1.02%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$0.840.410.5%1.02%1.56%1.3K618
$83.00Sep 18$0.760.361.1%0.93%2.07%13.2K36.8K
$82.50Sep 4$0.740.410.5%0.90%1.44%2811.3K
$82.50Aug 28$0.650.420.5%0.79%1.33%1032.7K
$83.00Sep 11$0.630.341.1%0.77%1.91%771.6K
$83.00Sep 4$0.530.331.1%0.65%1.79%6675.0K
$83.50Sep 11$0.460.281.8%0.56%2.32%403374
$82.50Aug 21$0.450.400.5%0.55%1.08%4.1K5.8K
$83.00Aug 28$0.450.331.1%0.55%1.69%8537.2K
$84.00Sep 18$0.440.242.4%0.54%2.90%5.4K15.5K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 261,416
Total Puts 197,354
Put/Call Ratio 0.75
Net Difference 64,062

Prior's Put/Call Breakdown

Total Calls 262,612
Total Puts 200,587
Put/Call Ratio 0.76
Net Difference 62,025

Prior 7-Day Put/Call Summary

Total Calls 1,641,334
Total Puts 1,119,503
Average Put/Call Ratio 0.68
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All